[7694]いつも:【EC】アマゾンなどのモール型や自社サイトのＥＣ支援
Yahoo! 【グロース/小売業】 売上高:139400 当期純利益:-980 総資産:86090 時価:51億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 811 | 830 | 806 | 817 | 103,100 | 78,100 | 96% | ▼ | 7777 | 0 | 10 | 78% | 0% |
| 20250821 | 871 | 928 | 864 | 867 | 90,200 | 43,600 | 101% | ▲ | 1171 | 0 | 0 | 80% | 1% |
| 20250818 | 881 | 892 | 856 | 866 | 90,000 | -106,500 | 98% | ▼▼ | 8888 | 0 | 0 | 80% | 0% |
| 20250819 | 864 | 896 | 841 | 882 | 76,600 | -13,400 | 102% | ▲ | 2882 | 0 | 0 | 81% | 2% |
| 20250822 | 876 | 884 | 850 | 854 | 56,900 | -33,300 | 99% | ▼ | 8828 | 0 | 0 | 82% | 0% |
| 20250905 | 805 | 865 | 802 | 841 | 53,600 | 14,200 | 104% | ▲ | 1771 | 0 | 4 | 81% | 4% |
| 20250917 | 862 | 894 | 861 | 880 | 50,300 | 23,300 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250820 | 883 | 883 | 855 | 856 | 46,600 | -30,000 | 97% | ▼ | 8228 | 0 | 0 | 79% | 0% |
| 20250825 | 854 | 865 | 834 | 856 | 46,100 | -10,800 | 100% | ▲ | 8882 | 0 | 0 | 82% | 0% |
| 20250904 | 815 | 822 | 807 | 810 | 39,400 | 6,200 | 99% | ▼▼▼ | 7777 | 0 | 5 | 78% | 0% |
| 20250901 | 833 | 874 | 832 | 850 | 39,200 | 15,100 | 101% | ▲▲ | 1111 | 0 | 12 | 82% | 4% |
| 20250902 | 857 | 857 | 836 | 836 | 38,800 | -400 | 98% | ▼ | 8228 | 0 | 0 | 81% | 2% |
| 20250911 | 870 | 880 | 853 | 858 | 37,700 | 3,000 | 99% | ▼ | 1117 | 0 | 0 | 97% | 6% |
| 20250908 | 856 | 861 | 832 | 832 | 34,700 | -18,900 | 99% | ▼ | 8228 | 0 | 0 | 80% | 3% |
| 20250910 | 838 | 869 | 822 | 869 | 34,700 | 20,800 | 103% | ▲▲ | 1711 | 0 | 5 | 84% | 7% |
| 20250912 | 858 | 880 | 835 | 836 | 34,000 | -3,700 | 97% | ▼▼ | 5888 | 0 | 0 | 95% | 3% |
| 20250903 | 836 | 844 | 812 | 815 | 33,200 | -5,600 | 97% | ▼▼ | 8888 | 0 | 10 | 79% | 0% |
| 20250916 | 840 | 870 | 826 | 863 | 27,000 | -7,000 | 103% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20250827 | 841 | 856 | 835 | 849 | 25,000 | 4,400 | 100% | ▲ | 7771 | 0 | 0 | 81% | 0% |
| 20250829 | 832 | 842 | 830 | 839 | 24,100 | -79,000 | 103% | ▲ | 2222 | 0 | 13 | 80% | 3% |
| 20250918 | 888 | 888 | 859 | 874 | 23,500 | -26,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250826 | 863 | 863 | 845 | 847 | 20,600 | -25,500 | 99% | ▼ | 8228 | 0 | 0 | 81% | 0% |
| 20250909 | 833 | 853 | 833 | 841 | 13,900 | -20,800 | 101% | ▲ | 8282 | 0 | 6 | 81% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-28 | 7694 | BNP Paribas Financial Markets SNC | 41,600 | 1% | ▼ | -1,300 |
| 2025-08-28 | 7694 | JPM Securities Japan Co Ltd. | 71,700 | 1% | ▼ | -8,300 |
| 2025-08-21 | 7694 | Barclays Capital Securities Ltd | 26,100 | 0% | ▼ | -4,300 |
| 2025-08-18 | 7694 | Barclays Capital Securities Ltd | 29,700 | 0% | ▼ | -2,000 |
| 2025-08-19 | 7694 | Barclays Capital Securities Ltd | 30,400 | 1% | ▲ | 700 |
| 2025-08-19 | 7694 | JPM Securities Japan Co Ltd. | 93,800 | 2% | ▼ | -2,400 |
| 2025-08-22 | 7694 | JPM Securities Japan Co Ltd. | 88,500 | 1% | ▼ | -5,300 |
| 2025-09-05 | 7694 | JPM Securities Japan Co Ltd. | 53,500 | 1% | ▼ | -1,100 |
| 2025-09-04 | 7694 | JPM Securities Japan Co Ltd. | 54,600 | 1% | ▼ | -9,600 |
| 2025-09-01 | 7694 | JPM Securities Japan Co Ltd. | 64,200 | 1% | ▼ | -3,500 |
| 2025-08-27 | 7694 | UBS AG | 29,700 | 0% | ▼ | -100 |
| 2025-08-29 | 7694 | JPM Securities Japan Co Ltd. | 67,700 | 1% | ▼ | -4,000 |
| 2025-08-26 | 7694 | JPM Securities Japan Co Ltd. | 80,000 | 1% | ▼ | -8,500 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 341,800 | 0 | 79,300 | 0 | 262,500 | 0 |
| 2025-08-29 | 298,400 | 0 | 81,300 | 0 | 217,100 | 0 |
| 2025-09-05 | 287,800 | 0 | 77,600 | 0 | 210,200 | 0 |
| 2025-09-12 | 303,200 | 0 | 81,300 | 0 | 221,900 | 0 |